Australia markets closed

Vertex Energy Inc (5VE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.2930+0.0690 (+5.64%)
At close: 08:30PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.21401.32001.20001.29301.2930-
27 Mar 20241.19901.22501.17001.22401.2240-
26 Mar 20241.27601.32201.21401.21401.2140-
25 Mar 20241.28801.34201.25901.25901.2590-
22 Mar 20241.27301.31701.25201.29101.2910-
21 Mar 20241.22901.29301.21301.27601.2760-
20 Mar 20241.12701.21401.12701.21401.2140-
19 Mar 20241.08101.13701.06801.12801.1280-
18 Mar 20241.13601.16201.04401.04401.0440-
15 Mar 20241.12501.18001.12501.14301.1430-
14 Mar 20241.08301.12601.08301.08901.0890-
13 Mar 20241.10201.12901.07301.07301.0730-
12 Mar 20241.12601.16201.09401.11201.1120-
11 Mar 20241.17701.19401.13001.13001.1300-
08 Mar 20241.21501.25501.14701.18401.1840-
07 Mar 20241.28301.30701.22901.22901.2290-
06 Mar 20241.23401.29701.23401.28901.2890-
05 Mar 20241.24801.31101.24001.24801.2480-
04 Mar 20241.30701.34701.24801.24801.2480-
01 Mar 20241.27901.33401.26201.29601.2960-
29 Feb 20241.17601.41001.17301.24401.2440-
28 Feb 20241.55501.56901.05801.17601.1760-
27 Feb 20241.50101.58001.49201.56301.5630-
26 Feb 20241.53201.59001.49801.51601.5160-
23 Feb 20241.50101.52001.45401.52001.5200-
22 Feb 20241.54101.58301.49201.49201.4920-
21 Feb 20241.52201.55901.49401.54801.5480-
20 Feb 20241.62001.64401.51201.51201.5120-
19 Feb 20241.62401.62601.62401.62401.6240-
16 Feb 20241.69701.72201.61101.62901.6290-
15 Feb 20241.55001.70401.52301.70401.7040-
14 Feb 20241.44601.53301.44601.53301.5330-
13 Feb 20241.53001.58701.44201.44201.4420-
12 Feb 20241.41801.54701.41501.53601.5360-
09 Feb 20241.36301.42301.32001.42301.4230-
08 Feb 20241.26101.36901.26101.36901.3690-
07 Feb 20241.33001.34601.26701.28501.2850-
06 Feb 20241.31101.34401.29001.31601.3160-
05 Feb 20241.33401.36101.27201.30801.3080-
02 Feb 20241.43501.45501.32001.32001.3200-
01 Feb 20241.35201.63101.34401.42101.4210-
31 Jan 20241.40501.40701.34301.35601.3560-
30 Jan 20241.37101.43401.32401.40601.4060-
29 Jan 20241.34501.37501.30801.35201.3520-
26 Jan 20241.27901.34901.22901.34901.3490-
25 Jan 20241.33701.37901.26901.26901.2690-
24 Jan 20241.71201.71201.32801.32801.3280-
23 Jan 20241.74001.76301.68401.72001.7200-
22 Jan 20241.69801.75901.66601.74101.7410-
19 Jan 20241.67501.74001.63001.66601.6660-
18 Jan 20241.74201.80501.69001.69801.6980-
17 Jan 20241.83701.83701.75101.75101.7510-
16 Jan 20241.88101.91701.81701.81701.8170-
15 Jan 20241.87901.92001.87701.91701.9170-
12 Jan 20241.93101.95401.88401.88501.8850-
11 Jan 20241.92301.96601.89601.91001.9100-
10 Jan 20241.98202.03201.91901.92901.9290-
09 Jan 20242.02202.07401.97201.97201.9720-
08 Jan 20242.04002.07401.95802.03002.0300-
05 Jan 20242.22202.23602.06002.06002.0600-
04 Jan 20242.11802.23402.04202.20602.2060-
03 Jan 20242.22002.28802.09202.09202.0920-
02 Jan 20243.07203.20002.19602.19602.1960-
29 Dec 20233.22203.22403.20203.20203.2020-
28 Dec 20233.32603.35803.16803.17603.1760-
27 Dec 20233.44003.47403.30803.30803.3080-
22 Dec 20233.35603.46603.31203.36403.3640-
21 Dec 20233.24203.40003.22603.37603.3760-
20 Dec 20233.15803.32603.13203.22003.2200-
19 Dec 20233.18603.30003.04603.15603.1560-
18 Dec 20233.14803.46403.14603.35603.3560-
15 Dec 20233.31003.36803.10403.10403.1040-
14 Dec 20233.07603.34203.04603.28803.2880-
13 Dec 20232.90203.04802.80403.04803.0480-
12 Dec 20232.84402.91402.72602.91402.9140-
11 Dec 20232.99003.04802.81802.81802.8180-
08 Dec 20232.94403.07602.94202.96802.9680-
07 Dec 20232.99803.07802.88202.93002.9300-
06 Dec 20233.25003.28002.99002.99002.9900-
05 Dec 20233.33203.43603.21403.21403.2140-
04 Dec 20233.33203.45003.28803.34203.3420-
01 Dec 20233.11003.32403.09003.32403.3240-
30 Nov 20233.04603.15603.02003.10003.1000-
29 Nov 20233.02203.09002.90603.04003.0400-
28 Nov 20233.05203.08002.97203.01803.0180-
27 Nov 20233.13003.17203.03003.04003.0400-
24 Nov 20233.17803.23403.14603.15603.1560-
23 Nov 20233.17203.17203.16603.17003.1700-
22 Nov 20233.26403.27203.16403.16403.1640-
21 Nov 20233.30003.41803.21003.21003.2100-
20 Nov 20233.47403.64603.47403.49803.4980-
17 Nov 20233.40203.48803.38603.46203.4620-
16 Nov 20233.67203.67203.35603.36403.3640-
15 Nov 20233.48603.77003.48603.64603.6460-
14 Nov 20233.56203.66603.45803.45803.4580-
13 Nov 20233.71803.74803.51803.51803.5180-
10 Nov 20233.75003.81803.64003.74803.7480-
09 Nov 20233.86803.95803.66403.69803.6980-
08 Nov 20233.87804.10203.82403.87003.8700-
07 Nov 20234.13804.30003.78603.78603.7860-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...